Cleveland Biolabs, Inc. (NQ: CBLI)
0.6001 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 0.6300 0.6600 0.5812 0.6001 223,057 -0.03(-4.75%)
Apr 16, 2014 0.6200 0.6600 0.6050 0.6300 563,085 +0.03(+5.00%)
Apr 15, 2014 0.6708 0.6797 0.5400 0.6000 1,124,606 -0.07(-10.45%)
Apr 14, 2014 0.6800 0.6974 0.6700 0.6700 170,562 -0.01(-1.47%)
Apr 11, 2014 0.6900 0.7000 0.6700 0.6800 185,745 +0.00(+0.00%)
Apr 10, 2014 0.7100 0.7100 0.6800 0.6800 418,151 -0.03(-4.16%)
Apr 09, 2014 0.6920 0.7200 0.6917 0.7095 150,874 +0.01(+1.34%)
Apr 08, 2014 0.6925 0.7167 0.6900 0.7001 245,692 +0.00(+0.01%)
Apr 07, 2014 0.7200 0.7295 0.6850 0.7000 276,848 -0.02(-2.78%)
Apr 04, 2014 0.7400 0.7400 0.6836 0.7200 644,671 -0.01(-1.37%)
Apr 03, 2014 0.8000 0.8100 0.7110 0.7300 988,673 -0.05(-5.81%)
Apr 02, 2014 0.7200 0.7899 0.7200 0.7750 1,295,022 +0.05(+6.16%)
Apr 01, 2014 0.7200 0.7500 0.7000 0.7300 819,504 +0.05(+7.20%)
Mar 31, 2014 0.6800 0.6999 0.6775 0.6810 131,800 +0.01(+1.64%)
Mar 28, 2014 0.7000 0.7200 0.6700 0.6700 136,908 -0.03(-4.27%)
Mar 27, 2014 0.6912 0.7100 0.6900 0.6999 210,074 +0.01(+1.29%)
Mar 26, 2014 0.6916 0.7400 0.6900 0.6910 433,670 +0.00(+0.14%)
Mar 25, 2014 0.7100 0.7295 0.6900 0.6900 552,535 -0.03(-3.71%)
Mar 24, 2014 0.7700 0.7703 0.7010 0.7166 717,716 -0.03(-4.45%)
Mar 21, 2014 0.8500 0.8600 0.7500 0.7500 1,517,643 -0.06(-7.12%)
Mar 20, 2014 0.7400 0.8730 0.7300 0.8075 5,510,493 +0.09(+12.15%)
Mar 19, 2014 0.7200 0.7390 0.7000 0.7200 601,480 +0.01(+0.70%)
Mar 18, 2014 0.6899 0.7199 0.6722 0.7150 677,332 +0.03(+3.65%)
Mar 17, 2014 0.6600 0.7397 0.6600 0.6898 220,186 +0.02(+2.96%)
Mar 14, 2014 0.6755 0.6900 0.6600 0.6700 205,766 -0.01(-2.18%)
Mar 13, 2014 0.7000 0.7000 0.6751 0.6849 365,669 -0.01(-0.74%)
Mar 12, 2014 0.6807 0.7000 0.6700 0.6900 273,092 +0.01(+0.98%)
Mar 11, 2014 0.7600 0.7700 0.6800 0.6833 992,401 -0.04(-5.10%)
Mar 10, 2014 0.7400 0.7499 0.7000 0.7200 596,344 +0.01(+0.70%)
Mar 07, 2014 0.7390 0.7600 0.7120 0.7150 262,922 -0.02(-3.25%)
Mar 06, 2014 0.7700 0.7789 0.7301 0.7390 766,023 -0.01(-1.47%)
Mar 05, 2014 0.7200 0.7840 0.7000 0.7500 1,689,188 +0.03(+3.72%)
Mar 04, 2014 0.7000 0.7500 0.7000 0.7231 393,253 +0.03(+4.65%)
Mar 03, 2014 0.7000 0.7004 0.6900 0.6910 212,301 -0.01(-1.69%)
Feb 28, 2014 0.7300 0.7600 0.7000 0.7029 1,111,951 -0.03(-3.71%)
Feb 27, 2014 0.7000 0.7400 0.7000 0.7300 670,872 +0.04(+5.20%)
Feb 26, 2014 0.6810 0.7000 0.6606 0.6939 360,928 +0.01(+2.04%)
Feb 25, 2014 0.6800 0.6900 0.6800 0.6800 301,506 +0.00(+0.01%)
Feb 24, 2014 0.6801 0.7000 0.6705 0.6799 391,169 -0.01(-0.74%)
Feb 21, 2014 0.6833 0.7000 0.6830 0.6850 102,440 -0.00(-0.70%)
Feb 20, 2014 0.7100 0.7100 0.6805 0.6898 318,293 -0.03(-3.94%)
Feb 19, 2014 0.7200 0.7248 0.7100 0.7181 100,223 -0.01(-0.95%)
Feb 18, 2014 0.6900 0.7250 0.6900 0.7250 493,010 +0.03(+4.17%)
Feb 14, 2014 0.6960 0.6960 0.6960 0 -0.02(-2.66%)
Feb 13, 2014 0.7500 0.7500 0.6901 0.7150 855,555 -0.02(-2.99%)
Feb 12, 2014 0.7500 0.7500 0.7201 0.7370 385,111 -0.01(-1.07%)
Feb 11, 2014 0.7500 0.7500 0.7103 0.7450 1,115,656 +0.03(+3.47%)
Feb 10, 2014 0.6900 0.7400 0.6801 0.7200 1,494,347 +0.04(+5.73%)
Feb 07, 2014 0.6600 0.6900 0.6400 0.6810 270,571 +0.02(+2.44%)
Feb 06, 2014 0.6700 0.6700 0.6302 0.6648 269,874 +0.01(+0.79%)
Feb 05, 2014 0.6400 0.6599 0.6361 0.6596 266,430 +0.02(+3.06%)
Feb 04, 2014 0.6450 0.6600 0.6400 0.6400 443,218 -0.02(-3.04%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here